SOMLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	10.37	10.39	10.33	10.34	10.34	1.27%	55,224
Jul 16, 2026	10.28	10.28	10.20	10.21	10.21	-0.58%	49,058
Jul 15, 2026	10.26	10.29	10.25	10.27	10.27	0.20%	50,273
Jul 14, 2026	10.27	10.28	10.20	10.25	10.25	0.69%	90,487
Jul 13, 2026	10.14	10.20	10.14	10.18	10.18	-0.49%	70,496
Jul 10, 2026	10.18	10.26	10.18	10.23	10.23	-0.29%	146,780
Jul 9, 2026	10.28	10.29	10.26	10.26	10.26	0.29%	56,598
Jul 8, 2026	10.21	10.23	10.17	10.23	10.23	-	63,858
Jul 7, 2026	10.27	10.27	10.21	10.23	10.23	0.10%	63,751
Jul 6, 2026	10.21	10.27	10.17	10.22	10.22	1.35%	80,364
Jul 2, 2026	10.47	10.47	10.05	10.08	10.08	3.42%	75,688
Jul 1, 2026	9.35	9.75	9.35	9.75	9.75	-1.81%	76,771
Jun 30, 2026	10.15	10.15	9.88	9.93	9.93	0.10%	196,787
Jun 29, 2026	10.10	10.30	9.90	9.92	9.92	0.30%	110,629
Jun 26, 2026	9.89	9.91	9.85	9.89	9.89	1.12%	177,364
Jun 25, 2026	9.80	9.84	9.77	9.78	9.78	-0.81%	210,622
Jun 24, 2026	9.87	9.87	9.84	9.86	9.86	-0.70%	204,929
Jun 23, 2026	9.92	9.94	9.89	9.93	9.93	-1.68%	118,749
Jun 22, 2026	10.10	10.13	10.06	10.10	10.10	2.43%	217,448
Jun 18, 2026	9.90	9.91	9.85	9.86	9.86	-1.20%	69,980
Jun 17, 2026	9.92	10.02	9.82	9.98	9.98	0.81%	68,480
Jun 16, 2026	9.86	9.93	9.86	9.90	9.90	-0.50%	96,743
Jun 15, 2026	9.84	9.97	9.84	9.95	9.95	-2.44%	68,482
Jun 12, 2026	10.17	10.21	10.15	10.20	10.20	-0.88%	73,744
Jun 11, 2026	10.25	10.34	10.21	10.29	10.29	1.42%	111,557
Jun 10, 2026	10.16	10.20	10.11	10.15	10.15	1.56%	61,684
Jun 9, 2026	10.02	10.06	9.95	9.99	9.99	0.20%	135,735
Jun 8, 2026	10.01	10.04	9.95	9.97	9.97	1.73%	120,587
Jun 5, 2026	9.77	10.00	9.77	9.80	9.80	-1.31%	137,397
Jun 4, 2026	9.53	9.93	9.53	9.93	9.93	-0.70%	124,369
Jun 3, 2026	10.15	10.28	9.97	10.00	10.00	1.01%	128,369
Jun 2, 2026	9.85	9.90	9.84	9.90	9.90	-0.60%	119,191
Jun 1, 2026	9.95	9.98	9.91	9.96	9.96	0.30%	88,333
May 29, 2026	9.92	9.93	9.90	9.93	9.93	-2.14%	129,667
May 28, 2026	10.13	10.23	10.10	10.15	10.15	-1.49%	89,108
May 27, 2026	10.34	10.34	10.25	10.30	10.30	0.78%	91,874
May 26, 2026	10.23	10.23	10.18	10.22	10.22	-0.78%	62,605
May 22, 2026	10.12	10.30	10.11	10.30	10.30	2.08%	53,136
May 21, 2026	10.05	10.09	10.03	10.09	10.09	0.50%	79,963
May 20, 2026	10.03	10.07	10.00	10.04	10.04	0.40%	88,475
May 19, 2026	10.02	10.19	9.96	10.00	10.00	3.52%	95,195
May 18, 2026	9.75	9.75	9.63	9.66	9.66	-0.41%	88,092
May 15, 2026	9.71	9.71	9.67	9.70	9.70	0.52%	170,061
May 14, 2026	9.67	9.67	9.63	9.65	9.65	0.21%	113,127
May 13, 2026	9.59	9.63	9.59	9.63	9.63	6.64%	160,594
May 12, 2026	9.03	9.17	8.87	9.03	9.03	1.12%	210,591
May 11, 2026	8.97	9.17	8.89	8.93	8.93	-0.50%	189,294
May 8, 2026	8.98	8.99	8.95	8.98	8.98	0.84%	133,474
May 7, 2026	8.75	8.99	8.75	8.90	8.90	-2.84%	163,938
May 6, 2026	9.17	9.21	9.14	9.16	9.16	1.27%	156,332